BOM:532814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	838.20	853.60	817.75	838.00	838.00	0.57%	233,460
May 27, 2026	831.55	837.65	827.70	833.25	833.25	-0.05%	128,308
May 26, 2026	851.75	851.75	830.80	833.70	833.70	-0.71%	29,159
May 25, 2026	835.35	849.85	834.90	839.70	839.70	1.66%	141,304
May 22, 2026	820.75	832.40	818.25	825.95	825.95	0.84%	153,380
May 21, 2026	829.75	829.75	814.70	819.05	819.05	1.11%	134,854
May 20, 2026	805.85	818.00	804.00	810.05	810.05	-0.83%	38,190
May 19, 2026	807.55	819.95	806.55	816.80	816.80	0.83%	57,481
May 18, 2026	815.85	818.25	804.05	810.10	810.10	-1.27%	87,602
May 15, 2026	830.20	842.65	818.20	820.55	820.55	-1.36%	101,862
May 14, 2026	817.00	839.45	813.35	831.85	831.85	2.25%	119,023
May 13, 2026	823.80	832.00	800.85	813.55	813.55	-0.93%	87,728
May 12, 2026	833.90	846.65	817.00	821.15	821.15	-2.20%	64,438
May 11, 2026	855.50	858.50	837.30	839.60	839.60	-3.01%	101,203
May 8, 2026	858.75	867.70	848.00	865.65	865.65	0.56%	138,394
May 7, 2026	876.90	876.90	858.00	860.80	860.80	-0.69%	54,783
May 6, 2026	862.85	871.85	847.05	866.75	866.75	2.16%	103,447
May 5, 2026	827.30	852.00	818.10	848.40	848.40	2.22%	75,284
May 4, 2026	855.25	861.80	827.15	829.95	829.95	-2.70%	115,334
Apr 30, 2026	865.00	865.00	811.75	852.95	852.95	-2.64%	658,004
Apr 29, 2026	905.45	925.50	862.35	876.10	876.10	-2.23%	154,827
Apr 28, 2026	904.80	909.60	894.25	896.05	896.05	-1.88%	143,988
Apr 27, 2026	916.40	930.00	909.35	913.25	913.25	0.21%	76,657
Apr 24, 2026	916.00	923.60	901.30	911.35	911.35	-0.39%	23,476
Apr 23, 2026	921.00	927.15	896.00	914.90	914.90	-1.13%	89,616
Apr 22, 2026	924.45	933.35	921.25	925.35	925.35	0.46%	66,334
Apr 21, 2026	933.00	942.10	918.40	921.10	921.10	-0.86%	72,465
Apr 20, 2026	947.95	955.10	925.65	929.10	929.10	-1.05%	78,327
Apr 17, 2026	938.25	944.95	930.05	938.95	938.95	-0.19%	146,644
Apr 16, 2026	952.15	954.35	929.60	940.70	940.70	-0.50%	107,989
Apr 15, 2026	980.00	1,000.05	942.00	945.40	945.40	-2.18%	122,989
Apr 13, 2026	944.85	970.00	930.25	966.50	966.50	-0.20%	104,020
Apr 10, 2026	953.60	971.70	947.90	968.40	968.40	2.86%	129,404
Apr 9, 2026	953.45	972.00	939.30	941.45	941.45	-1.59%	107,447
Apr 8, 2026	939.85	959.60	934.20	956.65	956.65	5.75%	83,682
Apr 7, 2026	897.25	906.20	879.80	904.60	904.60	0.50%	99,343
Apr 6, 2026	873.35	904.15	864.25	900.10	900.10	3.39%	136,528
Apr 2, 2026	865.95	874.85	844.40	870.55	870.55	-1.98%	84,366
Apr 1, 2026	882.00	890.90	862.10	888.10	888.10	4.98%	108,708
Mar 30, 2026	859.85	865.50	839.00	845.95	845.95	-2.91%	104,324
Mar 27, 2026	891.90	904.10	868.00	871.30	871.30	-4.22%	95,372
Mar 25, 2026	881.55	920.20	881.55	909.70	909.70	4.39%	144,822
Mar 24, 2026	847.50	876.65	847.50	871.45	871.45	3.81%	163,384
Mar 23, 2026	872.05	872.05	830.45	839.45	839.45	-4.41%	88,370
Mar 20, 2026	915.60	915.60	865.15	878.15	878.15	2.10%	75,020
Mar 19, 2026	840.25	872.90	840.25	860.10	860.10	-3.27%	88,430
Mar 18, 2026	875.50	895.40	874.65	889.15	889.15	1.73%	42,107
Mar 17, 2026	890.15	890.15	860.00	874.05	874.05	-0.32%	32,591
Mar 16, 2026	868.50	884.45	849.00	876.85	876.85	0.71%	387,853
Mar 13, 2026	912.95	912.95	867.40	870.65	870.65	-4.26%	60,234